Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.961,47 -1.214,01 (-2,02%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241220C00075000 | 2024-02-01 12:53PM EDT | 75.00 | 68.95 | 87.60 | 91.85 | 0.00 | - | - | 1 | 60.62% |
| QCOM241220C00095000 | 2024-04-08 10:43AM EDT | 95.00 | 81.00 | 72.25 | 73.40 | 0.00 | - | 1 | 3 | 51.49% |
| QCOM241220C00100000 | 2024-04-02 11:41AM EDT | 100.00 | 72.80 | 67.65 | 68.80 | 0.00 | - | 1 | 15 | 52.81% |
| QCOM241220C00110000 | 2024-03-21 3:33PM EDT | 110.00 | 64.75 | 51.05 | 52.65 | 0.00 | - | 1 | 35 | 0.00% |
| QCOM241220C00115000 | 2024-03-13 1:01PM EDT | 115.00 | 59.55 | 59.70 | 60.90 | 0.00 | - | 5 | 40 | 63.22% |
| QCOM241220C00120000 | 2024-04-24 1:32PM EDT | 120.00 | 48.15 | 49.80 | 51.10 | 0.00 | - | 4 | 9 | 45.73% |
| QCOM241220C00125000 | 2024-04-24 1:52PM EDT | 125.00 | 44.30 | 45.85 | 46.60 | 0.00 | - | 3 | 23 | 43.29% |
| QCOM241220C00130000 | 2024-04-24 1:07PM EDT | 130.00 | 39.85 | 41.80 | 42.60 | 0.00 | - | 3 | 61 | 42.15% |
| QCOM241220C00135000 | 2024-04-24 1:44PM EDT | 135.00 | 36.50 | 37.85 | 38.75 | 0.00 | - | 3 | 47 | 41.10% |
| QCOM241220C00140000 | 2024-04-23 3:49PM EDT | 140.00 | 31.60 | 34.35 | 35.10 | 0.00 | - | 4 | 91 | 40.20% |
| QCOM241220C00145000 | 2024-04-25 10:22AM EDT | 145.00 | 31.16 | 31.00 | 31.65 | +0.86 | +2.84% | 2 | 203 | 39.40% |
| QCOM241220C00150000 | 2024-04-24 10:16AM EDT | 150.00 | 27.25 | 27.70 | 28.40 | 0.00 | - | 2 | 459 | 38.69% |
| QCOM241220C00155000 | 2024-04-24 11:11AM EDT | 155.00 | 25.11 | 24.70 | 25.35 | +1.64 | +6.99% | 1 | 355 | 38.02% |
| QCOM241220C00160000 | 2024-04-25 1:54PM EDT | 160.00 | 21.20 | 21.80 | 22.55 | 0.00 | - | 1 | 648 | 37.48% |
| QCOM241220C00165000 | 2024-04-26 2:14PM EDT | 165.00 | 19.85 | 19.60 | 19.95 | +1.38 | +7.47% | 2 | 303 | 36.96% |
| QCOM241220C00170000 | 2024-04-26 2:50PM EDT | 170.00 | 17.40 | 16.85 | 17.75 | +1.30 | +8.07% | 3 | 460 | 36.83% |
| QCOM241220C00175000 | 2024-04-25 11:31AM EDT | 175.00 | 13.70 | 15.00 | 15.35 | 0.00 | - | 400 | 890 | 35.97% |
| QCOM241220C00180000 | 2024-04-26 3:24PM EDT | 180.00 | 13.50 | 13.05 | 13.45 | +1.35 | +11.11% | 25 | 473 | 35.70% |
| QCOM241220C00185000 | 2024-04-26 1:13PM EDT | 185.00 | 11.70 | 11.30 | 11.70 | +1.75 | +17.59% | 6 | 729 | 35.37% |
| QCOM241220C00190000 | 2024-04-26 11:30AM EDT | 190.00 | 9.90 | 9.75 | 10.15 | +0.40 | +4.21% | 22 | 238 | 35.09% |
| QCOM241220C00195000 | 2024-04-23 3:26PM EDT | 195.00 | 7.30 | 8.55 | 8.75 | 0.00 | - | 1 | 225 | 34.80% |
| QCOM241220C00200000 | 2024-04-25 11:56AM EDT | 200.00 | 6.40 | 7.20 | 7.55 | 0.00 | - | 7 | 329 | 34.60% |
| QCOM241220C00210000 | 2024-04-25 3:04PM EDT | 210.00 | 5.00 | 5.40 | 5.55 | 0.00 | - | 10 | 703 | 34.21% |
| QCOM241220C00220000 | 2024-04-22 10:17AM EDT | 220.00 | 3.15 | 3.95 | 4.10 | 0.00 | - | 1 | 590 | 34.07% |
| QCOM241220C00230000 | 2024-04-26 10:10AM EDT | 230.00 | 2.82 | 2.88 | 3.00 | +0.25 | +9.73% | 1 | 860 | 33.94% |
| QCOM241220C00240000 | 2024-04-23 10:32AM EDT | 240.00 | 1.88 | 2.10 | 2.22 | 0.00 | - | 1 | 85 | 33.99% |
| QCOM241220C00250000 | 2024-04-26 10:17AM EDT | 250.00 | 1.56 | 1.54 | 1.63 | +0.24 | +18.18% | 1 | 192 | 34.00% |
| QCOM241220C00260000 | 2024-04-26 1:45PM EDT | 260.00 | 1.18 | 1.12 | 1.19 | -1.08 | -47.79% | 2 | 76 | 33.99% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241220P00070000 | 2024-02-22 12:04PM EDT | 70.00 | 0.41 | 0.00 | 2.32 | 0.00 | - | 12 | 28 | 64.99% |
| QCOM241220P00075000 | 2024-04-19 10:50AM EDT | 75.00 | 0.30 | 0.14 | 0.30 | 0.00 | - | 5 | 34 | 47.51% |
| QCOM241220P00080000 | 2024-03-15 9:59AM EDT | 80.00 | 0.40 | 0.29 | 0.38 | 0.00 | - | 1 | 6 | 45.65% |
| QCOM241220P00085000 | 2024-03-14 3:35PM EDT | 85.00 | 0.50 | 0.39 | 0.47 | 0.00 | - | 1 | 76 | 43.73% |
| QCOM241220P00090000 | 2024-04-04 11:58AM EDT | 90.00 | 0.46 | 0.53 | 0.61 | 0.00 | - | 2 | 27 | 42.31% |
| QCOM241220P00095000 | 2024-04-19 2:15PM EDT | 95.00 | 1.00 | 0.70 | 0.77 | 0.00 | - | 1 | 33 | 40.80% |
| QCOM241220P00100000 | 2024-04-18 3:13PM EDT | 100.00 | 1.14 | 0.88 | 0.98 | 0.00 | - | 3 | 119 | 39.45% |
| QCOM241220P00105000 | 2024-04-23 2:29PM EDT | 105.00 | 1.38 | 1.19 | 1.27 | 0.00 | - | 1 | 124 | 38.40% |
| QCOM241220P00110000 | 2024-04-22 3:33PM EDT | 110.00 | 1.98 | 1.55 | 1.62 | 0.00 | - | 2 | 175 | 37.33% |
| QCOM241220P00115000 | 2024-04-25 11:24AM EDT | 115.00 | 2.34 | 2.00 | 2.08 | 0.00 | - | 4 | 524 | 36.44% |
| QCOM241220P00120000 | 2024-04-25 3:48PM EDT | 120.00 | 2.97 | 2.57 | 2.67 | 0.00 | - | 2 | 195 | 35.71% |
| QCOM241220P00125000 | 2024-04-24 10:55AM EDT | 125.00 | 3.64 | 3.25 | 3.40 | 0.00 | - | 10 | 739 | 35.04% |
| QCOM241220P00130000 | 2024-04-22 12:50PM EDT | 130.00 | 5.40 | 4.10 | 4.30 | 0.00 | - | 2 | 457 | 34.47% |
| QCOM241220P00135000 | 2024-04-25 3:43PM EDT | 135.00 | 5.70 | 5.15 | 5.35 | 0.00 | - | 5 | 364 | 33.87% |
| QCOM241220P00140000 | 2024-04-26 2:40PM EDT | 140.00 | 6.45 | 6.40 | 6.60 | -0.60 | -8.51% | 4 | 147 | 33.34% |
| QCOM241220P00145000 | 2024-04-25 3:21PM EDT | 145.00 | 8.35 | 7.80 | 8.15 | 0.00 | - | 1 | 301 | 33.05% |
| QCOM241220P00150000 | 2024-04-25 2:33PM EDT | 150.00 | 10.25 | 9.45 | 9.70 | 0.00 | - | 2 | 136 | 32.29% |
| QCOM241220P00155000 | 2024-04-19 2:26PM EDT | 155.00 | 11.48 | 11.30 | 11.55 | -2.92 | -20.28% | 1 | 157 | 31.72% |
| QCOM241220P00160000 | 2024-04-24 1:01PM EDT | 160.00 | 14.70 | 13.35 | 13.65 | 0.00 | - | 1 | 256 | 31.21% |
| QCOM241220P00165000 | 2024-04-25 10:12AM EDT | 165.00 | 16.70 | 15.65 | 16.10 | 0.00 | - | 25 | 724 | 30.94% |
| QCOM241220P00170000 | 2024-04-15 9:50AM EDT | 170.00 | 15.72 | 18.20 | 18.55 | 0.00 | - | 1 | 123 | 30.22% |
| QCOM241220P00175000 | 2024-04-25 11:31AM EDT | 175.00 | 22.80 | 21.00 | 21.35 | 0.00 | - | 400 | 573 | 29.72% |
| QCOM241220P00180000 | 2024-04-15 12:01PM EDT | 180.00 | 21.37 | 23.65 | 24.55 | 0.00 | - | 1 | 107 | 29.54% |
| QCOM241220P00185000 | 2024-04-09 1:50PM EDT | 185.00 | 23.10 | 26.90 | 27.90 | 0.00 | - | 51 | 44 | 29.25% |
| QCOM241220P00190000 | 2024-04-22 1:01PM EDT | 190.00 | 35.25 | 30.35 | 31.10 | 0.00 | - | 2 | 12 | 28.20% |
| QCOM241220P00195000 | 2024-03-12 10:50AM EDT | 195.00 | 31.25 | 31.05 | 31.75 | 0.00 | - | 6 | 8 | 20.15% |
| QCOM241220P00200000 | 2024-03-05 3:27PM EDT | 200.00 | 41.55 | 35.55 | 37.50 | 0.00 | - | - | 5 | 24.22% |
| QCOM241220P00230000 | 2024-04-26 10:48AM EDT | 230.00 | 65.20 | 64.50 | 65.50 | -3.85 | -5.58% | 1 | 0 | 26.73% |
| QCOM241220P00240000 | 2024-04-18 3:13PM EDT | 240.00 | 78.60 | 73.60 | 75.30 | 0.00 | - | 1 | 0 | 28.15% |
© 2024 Yahoo. Tutti i diritti riservati.